Hong Leong Industries Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.820	13.820	13.720	13.720	12.966	20,800
2025-10-29	13.720	14.000	13.700	13.700	12.947	159,900
2025-10-28	13.820	13.820	13.600	13.720	12.966	158,400
2025-10-27	13.800	13.900	13.720	13.820	13.060	42,300
2025-10-24	13.580	13.780	13.580	13.720	12.966	26,100
2025-10-23	13.700	13.720	13.560	13.600	12.852	28,600
2025-10-22	13.780	13.800	13.660	13.720	12.966	16,700
2025-10-21	13.720	13.800	13.680	13.680	12.928	44,500
2025-10-17	13.580	13.760	13.520	13.520	12.777	69,900
2025-10-16	13.640	13.680	13.560	13.620	12.871	53,100
2025-10-15	13.720	13.800	13.620	13.640	12.890	80,400
2025-10-14	13.860	13.860	13.700	13.740	12.985	79,200
2025-10-13	14.020	14.060	13.700	13.760	13.003	185,500
2025-10-10	14.220	14.240	14.040	14.080	13.306	43,200
2025-10-09	14.040	14.380	14.040	14.280	13.495	50,600
2025-10-08	14.260	14.380	14.000	14.020	13.249	80,200
2025-10-07	14.120	14.280	13.960	14.240	13.457	111,600
2025-10-06	14.180	14.360	14.040	14.120	13.344	216,700
2025-10-03	13.900	14.240	13.900	14.200	13.419	235,700
2025-10-02	14.000	14.100	13.860	13.880	13.117	242,600
2025-10-01	14.020	14.040	13.900	14.000	13.230	56,100
2025-09-30	13.880	14.020	13.820	14.000	13.230	92,100
2025-09-29	14.000	14.000	13.780	13.880	13.117	66,200
2025-09-26	13.720	14.020	13.720	13.880	13.117	156,300
2025-09-25	13.920	14.000	13.840	13.960	13.192	76,800
2025-09-24	13.920	14.040	13.920	14.000	13.230	29,200
2025-09-23	13.980	14.020	13.960	14.000	13.230	102,800
2025-09-22	13.860	13.960	13.860	13.920	13.155	20,800
2025-09-19	13.940	14.100	13.800	13.860	13.098	42,200
2025-09-18	13.680	14.060	13.680	13.940	13.174	112,700
2025-09-17	13.600	13.640	13.560	13.600	12.852	217,200
2025-09-12	13.700	13.780	13.540	13.600	12.852	82,000
2025-09-11	13.480	13.800	13.480	13.780	13.022	138,200
2025-09-10	13.500	13.520	13.420	13.480	12.739	28,700
2025-09-09	13.600	13.660	13.520	13.520	12.777	62,500
2025-09-08	13.500	13.620	13.500	13.560	12.814	124,700
2025-09-04	13.500	13.540	13.420	13.500	12.758	227,400
2025-09-03	13.500	13.880	13.380	13.400	12.663	50,600
2025-09-02	13.860	13.880	13.460	13.500	12.758	266,100
2025-08-29	13.380	13.920	13.260	13.880	13.117	233,600
2025-08-28	12.940	13.360	12.940	13.360	12.625	93,500
2025-08-27	12.900	12.980	12.740	12.900	12.191	168,200
2025-08-26	12.800	12.920	12.680	12.700	12.002	185,400
2025-08-25	12.620	12.620	12.560	12.580	11.888	80,900
2025-08-22	12.520	12.680	12.520	12.620	11.926	45,700
2025-08-21	12.620	12.620	12.500	12.520	11.832	141,600
2025-08-20	12.600	12.640	12.580	12.620	11.926	94,300
2025-08-19	12.600	12.720	12.560	12.580	11.888	93,500
2025-08-18	12.580	12.600	12.560	12.580	11.888	31,400
2025-08-15	12.600	12.600	12.560	12.600	11.907	49,500
2025-08-14	12.700	12.720	12.600	12.600	11.907	158,100
2025-08-13	12.600	12.760	12.600	12.720	12.021	25,000
2025-08-12	12.500	12.780	12.500	12.600	11.907	72,200
2025-08-11	12.380	12.700	12.360	12.560	11.869	34,800
2025-08-08	12.520	12.600	12.380	12.460	11.775	91,600
2025-08-07	12.500	12.700	12.500	12.520	11.832	21,800
2025-08-06	12.640	12.640	12.480	12.480	11.794	131,500
2025-08-05	12.800	12.800	12.620	12.620	11.926	83,700
2025-08-04	13.000	13.000	12.780	12.780	12.077	61,400
2025-08-01	13.060	13.100	12.960	12.960	12.247	31,900

← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.2000 MYR
2026-02-27	0.5000 MYR
2025-12-09	0.3000 MYR
2025-06-11	0.5500 MYR
2024-12-09	0.2500 MYR
2024-06-04	0.3700 MYR
2024-03-27	0.5000 MYR
2023-12-04	0.2000 MYR
2023-06-01	0.3700 MYR
2022-12-08	0.2000 MYR
2022-06-09	0.3500 MYR
2021-12-06	0.1700 MYR
2021-06-11	0.3500 MYR
2020-12-08	0.1700 MYR
2020-06-10	0.2500 MYR
2019-12-10	0.1700 MYR
2019-06-14	0.1000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.